SBIN
STATE BANK OF INDIA
Historical option data for SBIN
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 859.75 | 27.7 | 10.80 | - | 2,18,91,000 | -24,54,000 | 50,90,250 | |||
| 4 Jul | 839.30 | 16.9 | - | 94,88,250 | 4,42,500 | 75,44,250 | ||||
| 3 Jul | 839.95 | 17.9 | - | 1,72,62,000 | 2,82,750 | 71,01,750 | ||||
| 2 Jul | 826.15 | 14.45 | - | 1,26,46,500 | 13,67,250 | 68,16,000 | ||||
| 1 Jul | 841.95 | 21.8 | - | 77,99,250 | 17,34,750 | 54,48,750 | ||||
| 28 Jun | 848.95 | 24.75 | - | 1,37,40,750 | -7,67,250 | 37,14,000 | ||||
| 27 Jun | 844.00 | 23.25 | - | 71,98,500 | 8,59,500 | 44,81,250 | ||||
| 26 Jun | 845.35 | 24.15 | - | 71,31,000 | 3,94,500 | 36,35,250 | ||||
| 25 Jun | 842.25 | 23.6 | - | 54,48,000 | 71,250 | 32,40,750 | ||||
| 24 Jun | 832.70 | 19.55 | - | 39,66,000 | 6,69,750 | 31,74,750 | ||||
| 21 Jun | 836.30 | 21.35 | - | 27,99,000 | 5,55,000 | 25,06,500 | ||||
| 20 Jun | 843.75 | 27.75 | - | 20,97,000 | 6,37,500 | 19,51,500 | ||||
| 19 Jun | 852.60 | 33.05 | - | 30,31,500 | -67,500 | 13,14,000 | ||||
| 18 Jun | 844.90 | 28.20 | - | 12,87,000 | 4,07,250 | 13,83,750 | ||||
| 14 Jun | 839.20 | 26.30 | - | 5,93,250 | 2,91,000 | 9,76,500 | ||||
| 13 Jun | 843.90 | 29.60 | - | 4,54,500 | 56,250 | 6,86,250 | ||||
| 12 Jun | 839.10 | 28.85 | - | 2,37,000 | 72,750 | 6,27,750 | ||||
| 11 Jun | 835.55 | 28.50 | - | 2,43,750 | 97,500 | 5,58,750 | ||||
| 10 Jun | 831.80 | 30.80 | - | 3,84,000 | 23,250 | 4,61,250 | ||||
| 7 Jun | 829.95 | 31.25 | - | 3,05,250 | 1,08,000 | 4,32,000 | ||||
| 6 Jun | 816.95 | 29.50 | - | 4,42,500 | 1,47,000 | 3,24,000 | ||||
| 5 Jun | 789.75 | 23.15 | - | 3,17,250 | 36,750 | 1,77,000 | ||||
|
|
||||||||||
| 4 Jun | 775.20 | 32.95 | - | 2,36,250 | 72,000 | 1,40,250 | ||||
| 3 Jun | 905.65 | 85.70 | - | 1,94,250 | -37,500 | 68,250 | ||||
| 31 May | 830.35 | 40.50 | - | 93,750 | 14,250 | 1,05,750 | ||||
| 30 May | 825.85 | 40.65 | - | 24,750 | -3,750 | 91,500 | ||||
| 29 May | 822.65 | 42.10 | - | 18,750 | 3,000 | 95,250 | ||||
| 28 May | 831.15 | 46.50 | - | 14,250 | 9,000 | 91,500 | ||||
| 27 May | 833.70 | 48.60 | - | 21,000 | 7,500 | 82,500 | ||||
| 24 May | 828.60 | 46.15 | - | 66,750 | 4,500 | 75,000 | ||||
| 23 May | 832.10 | 45.95 | - | 15,750 | 3,000 | 70,500 | ||||
| 22 May | 818.75 | 40.30 | - | 30,750 | -2,250 | 67,500 | ||||
| 21 May | 830.65 | 41.60 | - | 29,250 | 7,500 | 68,250 | ||||
| 18 May | 821.00 | 36.45 | - | 1,500 | 0 | 59,250 | ||||
| 17 May | 817.85 | 33.00 | - | 12,750 | 6,000 | 57,750 | ||||
| 16 May | 811.95 | 34.70 | - | 13,500 | -3,750 | 51,750 | ||||
| 15 May | 820.30 | 38.00 | - | 6,750 | 0 | 55,500 | ||||
| 14 May | 818.20 | 38.35 | - | 11,250 | 5,250 | 54,750 | ||||
| 13 May | 808.80 | 36.10 | - | 11,250 | -750 | 49,500 | ||||
For STATE BANK OF INDIA - strike price 850 expiring on 25JUL2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 27.7, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by -2454000 which decreased total open position to 5090250
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 16.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 442500 which increased total open position to 7544250
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 17.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 282750 which increased total open position to 7101750
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1367250 which increased total open position to 6816000
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1734750 which increased total open position to 5448750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -767250 which decreased total open position to 3714000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 859500 which increased total open position to 4481250
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 394500 which increased total open position to 3635250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 23.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 3240750
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 669750 which increased total open position to 3174750
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 555000 which increased total open position to 2506500
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 27.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 637500 which increased total open position to 1951500
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 33.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 1314000
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 407250 which increased total open position to 1383750
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 26.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 291000 which increased total open position to 976500
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 29.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 686250
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 72750 which increased total open position to 627750
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 558750
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 30.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 461250
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 432000
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 324000
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 177000
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 140250
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 85.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 68250
On 31 May SBIN was trading at 830.35. The strike last trading price was 40.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 105750
On 30 May SBIN was trading at 825.85. The strike last trading price was 40.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 91500
On 29 May SBIN was trading at 822.65. The strike last trading price was 42.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 95250
On 28 May SBIN was trading at 831.15. The strike last trading price was 46.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 91500
On 27 May SBIN was trading at 833.70. The strike last trading price was 48.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 82500
On 24 May SBIN was trading at 828.60. The strike last trading price was 46.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 75000
On 23 May SBIN was trading at 832.10. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 70500
On 22 May SBIN was trading at 818.75. The strike last trading price was 40.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 67500
On 21 May SBIN was trading at 830.65. The strike last trading price was 41.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 68250
On 18 May SBIN was trading at 821.00. The strike last trading price was 36.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59250
On 17 May SBIN was trading at 817.85. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 57750
On 16 May SBIN was trading at 811.95. The strike last trading price was 34.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 51750
On 15 May SBIN was trading at 820.30. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55500
On 14 May SBIN was trading at 818.20. The strike last trading price was 38.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 54750
On 13 May SBIN was trading at 808.80. The strike last trading price was 36.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 49500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 859.75 | 12.4 | -10.55 | - | 1,09,41,000 | 5,40,000 | 29,77,500 |
| 4 Jul | 839.30 | 22.95 | - | 33,31,500 | 23,250 | 24,37,500 | |
| 3 Jul | 839.95 | 23 | - | 29,15,250 | -1,03,500 | 24,14,250 | |
| 2 Jul | 826.15 | 31.95 | - | 30,08,250 | 24,000 | 25,23,750 | |
| 1 Jul | 841.95 | 22.9 | - | 40,21,500 | 5,16,750 | 24,99,750 | |
| 28 Jun | 848.95 | 19.7 | - | 96,03,750 | 3,24,000 | 19,83,000 | |
| 27 Jun | 844.00 | 23.45 | - | 27,48,000 | 2,89,500 | 16,59,000 | |
| 26 Jun | 845.35 | 24 | - | 21,28,500 | 1,05,750 | 13,67,250 | |
| 25 Jun | 842.25 | 24.9 | - | 10,90,500 | 99,000 | 12,61,500 | |
| 24 Jun | 832.70 | 28.9 | - | 5,64,750 | 1,08,750 | 11,63,250 | |
| 21 Jun | 836.30 | 30.30 | - | 7,68,000 | 69,000 | 10,53,000 | |
| 20 Jun | 843.75 | 24.85 | - | 12,69,750 | 3,87,000 | 9,84,750 | |
| 19 Jun | 852.60 | 20.85 | - | 16,32,000 | -97,500 | 5,97,750 | |
| 18 Jun | 844.90 | 24.55 | - | 7,19,250 | 3,41,250 | 6,91,500 | |
| 14 Jun | 839.20 | 28.85 | - | 1,41,750 | 33,000 | 3,50,250 | |
| 13 Jun | 843.90 | 27.75 | - | 69,750 | 12,000 | 3,16,500 | |
| 12 Jun | 839.10 | 31.40 | - | 1,62,750 | -15,750 | 3,05,250 | |
| 11 Jun | 835.55 | 36.00 | - | 50,250 | 21,000 | 3,21,750 | |
| 10 Jun | 831.80 | 42.00 | - | 52,500 | -4,500 | 2,99,250 | |
| 7 Jun | 829.95 | 46.00 | - | 19,500 | 6,000 | 3,05,250 | |
| 6 Jun | 816.95 | 53.00 | - | 82,500 | 38,250 | 2,99,250 | |
| 5 Jun | 789.75 | 75.00 | - | 87,750 | -25,500 | 2,61,000 | |
| 4 Jun | 775.20 | 96.40 | - | 2,94,750 | -6,750 | 2,86,500 | |
| 3 Jun | 905.65 | 18.00 | - | 6,11,250 | 2,91,000 | 2,93,250 | |
| 31 May | 830.35 | 50.00 | - | 2,250 | 1,500 | 1,500 | |
| 30 May | 825.85 | 57.95 | - | 0 | 0 | 0 | |
| 29 May | 822.65 | 57.95 | - | 0 | 0 | 0 | |
| 28 May | 831.15 | 57.95 | - | 0 | 0 | 0 | |
| 27 May | 833.70 | 57.95 | - | 0 | 0 | 0 | |
| 24 May | 828.60 | 57.95 | - | 0 | 0 | 0 | |
| 23 May | 832.10 | 57.95 | - | 0 | 0 | 0 | |
| 22 May | 818.75 | 57.95 | - | 0 | 0 | 0 | |
| 21 May | 830.65 | 57.95 | - | 0 | 0 | 0 | |
| 18 May | 821.00 | 57.95 | - | 0 | 0 | 0 | |
| 17 May | 817.85 | 57.95 | - | 0 | 0 | 0 | |
| 16 May | 811.95 | 57.95 | - | 0 | 0 | 0 | |
| 15 May | 820.30 | 57.95 | - | 0 | 0 | 0 | |
| 14 May | 818.20 | 57.95 | - | 0 | 0 | 0 | |
| 13 May | 808.80 | 57.95 | - | 0 | 0 | 0 | |
For STATE BANK OF INDIA - strike price 850 expiring on 25JUL2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 5 Jul SBIN was trading at 859.75. The strike last trading price was 12.4, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 540000 which increased total open position to 2977500
On 4 Jul SBIN was trading at 839.30. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 2437500
On 3 Jul SBIN was trading at 839.95. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by -103500 which decreased total open position to 2414250
On 2 Jul SBIN was trading at 826.15. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 2523750
On 1 Jul SBIN was trading at 841.95. The strike last trading price was 22.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 516750 which increased total open position to 2499750
On 28 Jun SBIN was trading at 848.95. The strike last trading price was 19.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 324000 which increased total open position to 1983000
On 27 Jun SBIN was trading at 844.00. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 289500 which increased total open position to 1659000
On 26 Jun SBIN was trading at 845.35. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 105750 which increased total open position to 1367250
On 25 Jun SBIN was trading at 842.25. The strike last trading price was 24.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1261500
On 24 Jun SBIN was trading at 832.70. The strike last trading price was 28.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 108750 which increased total open position to 1163250
On 21 Jun SBIN was trading at 836.30. The strike last trading price was 30.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 1053000
On 20 Jun SBIN was trading at 843.75. The strike last trading price was 24.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 387000 which increased total open position to 984750
On 19 Jun SBIN was trading at 852.60. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 597750
On 18 Jun SBIN was trading at 844.90. The strike last trading price was 24.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 341250 which increased total open position to 691500
On 14 Jun SBIN was trading at 839.20. The strike last trading price was 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 350250
On 13 Jun SBIN was trading at 843.90. The strike last trading price was 27.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 316500
On 12 Jun SBIN was trading at 839.10. The strike last trading price was 31.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 305250
On 11 Jun SBIN was trading at 835.55. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 321750
On 10 Jun SBIN was trading at 831.80. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 299250
On 7 Jun SBIN was trading at 829.95. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 305250
On 6 Jun SBIN was trading at 816.95. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 299250
On 5 Jun SBIN was trading at 789.75. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 261000
On 4 Jun SBIN was trading at 775.20. The strike last trading price was 96.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 286500
On 3 Jun SBIN was trading at 905.65. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 291000 which increased total open position to 293250
On 31 May SBIN was trading at 830.35. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 30 May SBIN was trading at 825.85. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May SBIN was trading at 822.65. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May SBIN was trading at 831.15. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May SBIN was trading at 833.70. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May SBIN was trading at 828.60. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May SBIN was trading at 832.10. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May SBIN was trading at 818.75. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May SBIN was trading at 830.65. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May SBIN was trading at 821.00. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May SBIN was trading at 817.85. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May SBIN was trading at 811.95. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May SBIN was trading at 820.30. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May SBIN was trading at 818.20. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May SBIN was trading at 808.80. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0